730 lines
33 KiB
CSV
730 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240228,210700,1422139882,937,937,937,937,20254
|
|
20240228,210600,1422139882,937,937,937,937,0
|
|
20240228,210500,1422139882,937,937,937,937,0
|
|
20240228,210400,1422139882,937,937,937,937,0
|
|
20240228,210300,1422139882,937,937,937,937,0
|
|
20240228,210200,1422139882,937,937,937,937,0
|
|
20240228,210100,1422139882,937,937,937,937,0
|
|
20240228,210000,1422139882,937,937,937,937,0
|
|
20240228,205900,1422139882,937,937,937,937,0
|
|
20240228,205800,1422139882,937,937,937,937,0
|
|
20240228,205700,1422139882,937,937,937,937,0
|
|
20240228,205600,1422139882,937,937,937,937,0
|
|
20240228,205500,1422139882,937,937,937,937,0
|
|
20240228,205400,1422139882,937,937,937,937,0
|
|
20240228,205300,1422139882,937,937,937,937,0
|
|
20240228,205200,1422139882,937,937,937,937,0
|
|
20240228,205100,1422139882,937,937,937,937,0
|
|
20240228,205000,1422139882,937,937,937,937,0
|
|
20240228,204900,1422139882,937,937,937,937,0
|
|
20240228,204800,1422139882,937,937,937,937,0
|
|
20240228,204700,1422139882,937,937,937,937,0
|
|
20240228,204600,1422139882,937,937,937,937,0
|
|
20240228,204500,1422139882,937,937,937,937,0
|
|
20240228,204400,1422139882,937,937,937,937,0
|
|
20240228,204300,1422139882,937,937,937,937,0
|
|
20240228,204200,1422139882,937,937,937,937,0
|
|
20240228,204100,1422139882,937,937,937,937,0
|
|
20240228,204000,1422139882,937,937,937,937,0
|
|
20240228,203900,1422139882,937,937,937,937,0
|
|
20240228,203800,1422139882,937,937,937,937,0
|
|
20240228,203700,1422139882,937,937,937,937,20254
|
|
20240228,203600,1422139882,937,937,937,937,0
|
|
20240228,203500,1422139882,937,937,937,937,0
|
|
20240228,203400,1422139882,937,937,937,937,0
|
|
20240228,203300,1422139882,937,937,937,937,0
|
|
20240228,203200,1422139882,937,937,937,937,0
|
|
20240228,203100,1422139882,937,937,937,937,0
|
|
20240228,203000,1422139882,937,937,937,937,0
|
|
20240228,202900,1422139882,937,937,937,937,0
|
|
20240228,202800,1422139882,937,937,937,937,0
|
|
20240228,202700,1422139882,937,937,937,937,0
|
|
20240228,202600,1422139882,937,937,937,937,0
|
|
20240228,202500,1422139882,937,937,937,937,0
|
|
20240228,202400,1422139882,937,937,937,937,0
|
|
20240228,202300,1422139882,937,937,937,937,0
|
|
20240228,202200,1422139882,937,937,937,937,0
|
|
20240228,202100,1422139882,937,937,937,937,0
|
|
20240228,202000,1422139882,937,937,937,937,0
|
|
20240228,201900,1422139882,937,937,937,937,0
|
|
20240228,201800,1422139882,937,937,937,937,0
|
|
20240228,201700,1422139882,937,937,937,937,0
|
|
20240228,201600,1422139882,937,937,937,937,0
|
|
20240228,201500,1422139882,937,937,937,937,0
|
|
20240228,201400,1422139882,937,937,937,937,0
|
|
20240228,201300,1422139882,937,937,937,937,0
|
|
20240228,201200,1422139882,937,937,937,937,0
|
|
20240228,201100,1422139882,937,937,937,937,0
|
|
20240228,201000,1422139882,937,937,937,937,0
|
|
20240228,200900,1422139882,937,937,937,937,0
|
|
20240228,200800,1422139882,937,937,937,937,0
|
|
20240228,200700,1422139882,937,937,937,937,20254
|
|
20240228,200600,1422139882,937,937,937,937,0
|
|
20240228,200500,1422139882,937,937,937,937,0
|
|
20240228,200400,1422139882,937,937,937,937,0
|
|
20240228,200300,1422139882,937,937,937,937,0
|
|
20240228,200200,1422139882,937,937,937,937,0
|
|
20240228,200100,1422139882,937,937,937,937,0
|
|
20240228,200000,1422139882,937,937,937,937,0
|
|
20240228,195900,1422139882,937,937,937,937,0
|
|
20240228,195800,1422139882,937,937,937,937,0
|
|
20240228,195700,1422139882,937,937,937,937,0
|
|
20240228,195600,1422139882,937,937,937,937,0
|
|
20240228,195500,1422139882,937,937,937,937,0
|
|
20240228,195400,1422139882,937,937,937,937,0
|
|
20240228,195300,1422139882,937,937,937,937,0
|
|
20240228,195200,1422139882,937,937,937,937,0
|
|
20240228,195100,1422139882,937,937,937,937,0
|
|
20240228,195000,1422139882,937,937,937,937,0
|
|
20240228,194900,1422139882,937,937,937,937,0
|
|
20240228,194800,1422139882,937,937,937,937,0
|
|
20240228,194700,1422139882,937,937,937,937,0
|
|
20240228,194600,1422139882,937,937,937,937,0
|
|
20240228,194500,1422139882,937,937,937,937,0
|
|
20240228,194400,1422139882,937,937,937,937,0
|
|
20240228,194300,1422139882,937,937,937,937,0
|
|
20240228,194200,1422139882,937,937,937,937,0
|
|
20240228,194100,1422139882,937,937,937,937,0
|
|
20240228,194000,1422139882,937,937,937,937,0
|
|
20240228,193900,1422139882,937,937,937,937,0
|
|
20240228,193800,1422139882,937,937,937,937,0
|
|
20240228,193700,1422139882,937,937,937,937,20254
|
|
20240228,193600,1422139882,937,937,937,937,0
|
|
20240228,193500,1422139882,937,937,937,937,0
|
|
20240228,193400,1422139882,937,937,937,937,0
|
|
20240228,193300,1422139882,937,937,937,937,0
|
|
20240228,193200,1422139882,937,937,937,937,0
|
|
20240228,193100,1422139882,937,937,937,937,0
|
|
20240228,193000,1422139882,937,937,937,937,0
|
|
20240228,192900,1422139882,937,937,937,937,0
|
|
20240228,192800,1422139882,937,937,937,937,0
|
|
20240228,192700,1422139882,937,937,937,937,0
|
|
20240228,192600,1422139882,937,937,937,937,0
|
|
20240228,192500,1422139882,937,937,937,937,0
|
|
20240228,192400,1422139882,937,937,937,937,0
|
|
20240228,192300,1422139882,937,937,937,937,0
|
|
20240228,192200,1422139882,937,937,937,937,0
|
|
20240228,192100,1422139882,937,937,937,937,0
|
|
20240228,192000,1422139882,937,937,937,937,0
|
|
20240228,191900,1422139882,937,937,937,937,0
|
|
20240228,191800,1422139882,937,937,937,937,0
|
|
20240228,191700,1422139882,937,937,937,937,0
|
|
20240228,191600,1422139882,937,937,937,937,0
|
|
20240228,191500,1422139882,937,937,937,937,0
|
|
20240228,191400,1422139882,937,937,937,937,0
|
|
20240228,191300,1422139882,937,937,937,937,0
|
|
20240228,191200,1422139882,937,937,937,937,0
|
|
20240228,191100,1422139882,937,937,937,937,0
|
|
20240228,191000,1422139882,937,937,937,937,0
|
|
20240228,190900,1422139882,937,937,937,937,0
|
|
20240228,190800,1422139882,937,937,937,937,0
|
|
20240228,190700,1422139882,937,937,937,937,20254
|
|
20240228,190600,1422139882,937,937,937,937,0
|
|
20240228,190500,1422139882,937,937,937,937,0
|
|
20240228,190400,1422139882,937,937,937,937,0
|
|
20240228,190300,1422139882,937,937,937,937,0
|
|
20240228,190200,1422139882,937,937,937,937,0
|
|
20240228,190100,1422139882,937,937,937,937,0
|
|
20240228,190000,1422139882,937,937,937,937,0
|
|
20240228,185900,1422139882,937,937,937,937,0
|
|
20240228,185800,1422139882,937,937,937,937,0
|
|
20240228,185700,1422139882,937,937,937,937,0
|
|
20240228,185600,1422139882,937,937,937,937,0
|
|
20240228,185500,1422139882,937,937,937,937,0
|
|
20240228,185400,1422139882,937,937,937,937,0
|
|
20240228,185300,1422139882,937,937,937,937,0
|
|
20240228,185200,1422139882,937,937,937,937,0
|
|
20240228,185100,1422139882,937,937,937,937,0
|
|
20240228,185000,1422139882,937,937,937,937,0
|
|
20240228,184900,1422139882,937,937,937,937,0
|
|
20240228,184800,1422139882,937,937,937,937,0
|
|
20240228,184700,1422139882,937,937,937,937,0
|
|
20240228,184600,1422139882,937,937,937,937,0
|
|
20240228,184500,1422139882,937,937,937,937,0
|
|
20240228,184400,1422139882,937,937,937,937,0
|
|
20240228,184300,1422139882,937,937,937,937,0
|
|
20240228,184200,1422139882,937,937,937,937,0
|
|
20240228,184100,1422139882,937,937,937,937,0
|
|
20240228,184000,1422139882,937,937,937,937,0
|
|
20240228,183900,1422139882,937,937,937,937,0
|
|
20240228,183800,1422139882,937,937,937,937,0
|
|
20240228,183700,1422139882,937,937,937,937,20254
|
|
20240228,183600,1422139882,937,937,937,937,0
|
|
20240228,183500,1422139882,937,937,937,937,0
|
|
20240228,183400,1422139882,937,937,937,937,0
|
|
20240228,183300,1422139882,937,937,937,937,0
|
|
20240228,183200,1422139882,937,937,937,937,0
|
|
20240228,183100,1422139882,937,937,937,937,0
|
|
20240228,183000,1422139882,937,937,937,937,0
|
|
20240228,182900,1422139882,937,937,937,937,0
|
|
20240228,182800,1422139882,937,937,937,937,0
|
|
20240228,182700,1422139882,937,937,937,937,0
|
|
20240228,182600,1422139882,937,937,937,937,0
|
|
20240228,182500,1422139882,937,937,937,937,0
|
|
20240228,182400,1422139882,937,937,937,937,0
|
|
20240228,182300,1422139882,937,937,937,937,0
|
|
20240228,182200,1422139882,937,937,937,937,0
|
|
20240228,182100,1422139882,937,937,937,937,0
|
|
20240228,182000,1422139882,937,937,937,937,0
|
|
20240228,181900,1422139882,937,937,937,937,0
|
|
20240228,181800,1422139882,937,937,937,937,0
|
|
20240228,181700,1422139882,937,937,937,937,0
|
|
20240228,181600,1422139882,937,937,937,937,0
|
|
20240228,181500,1422139882,937,937,937,937,0
|
|
20240228,181400,1422139882,937,937,937,937,0
|
|
20240228,181300,1422139882,937,937,937,937,0
|
|
20240228,181200,1422139882,937,937,937,937,0
|
|
20240228,181100,1422139882,937,937,937,937,0
|
|
20240228,181000,1422139882,937,937,937,937,0
|
|
20240228,180900,1422139882,937,937,937,937,0
|
|
20240228,180800,1422139882,937,937,937,937,0
|
|
20240228,180700,1422139882,937,937,937,937,20254
|
|
20240228,180600,1422139882,937,937,937,937,0
|
|
20240228,180500,1422139882,937,937,937,937,0
|
|
20240228,180400,1422139882,937,937,937,937,0
|
|
20240228,180300,1422139882,937,937,937,937,0
|
|
20240228,180200,1422139882,937,937,937,937,0
|
|
20240228,180100,1422139882,937,937,937,937,0
|
|
20240228,180000,1422139882,937,937,937,937,0
|
|
20240228,175900,1422139882,937,937,937,937,0
|
|
20240228,175800,1422139882,937,937,937,937,0
|
|
20240228,175700,1422139882,937,937,937,937,0
|
|
20240228,175600,1422139882,937,937,937,937,0
|
|
20240228,175500,1422139882,937,937,937,937,0
|
|
20240228,175400,1422139882,937,937,937,937,0
|
|
20240228,175300,1422139882,937,937,937,937,0
|
|
20240228,175200,1422139882,937,937,937,937,0
|
|
20240228,175100,1422139882,937,937,937,937,0
|
|
20240228,175000,1422139882,937,937,937,937,0
|
|
20240228,174900,1422139882,937,937,937,937,0
|
|
20240228,174800,1422139882,937,937,937,937,0
|
|
20240228,174700,1422139882,937,937,937,937,0
|
|
20240228,174600,1422139882,937,937,937,937,0
|
|
20240228,174500,1422139882,937,937,937,937,0
|
|
20240228,174400,1422139882,937,937,937,937,0
|
|
20240228,174300,1422139882,937,937,937,937,0
|
|
20240228,174200,1422139882,937,937,937,937,0
|
|
20240228,174100,1422139882,937,937,937,937,0
|
|
20240228,174000,1422139882,937,937,937,937,0
|
|
20240228,173900,1422139882,937,937,937,937,0
|
|
20240228,173800,1422139882,937,937,937,937,0
|
|
20240228,173700,1422139882,937,937,937,937,20254
|
|
20240228,173600,1422139882,937,937,937,937,0
|
|
20240228,173500,1422139882,937,937,937,937,0
|
|
20240228,173400,1422139882,937,937,937,937,0
|
|
20240228,173300,1422139882,937,937,937,937,0
|
|
20240228,173200,1422139882,937,937,937,937,0
|
|
20240228,173100,1422139882,937,937,937,937,0
|
|
20240228,173000,1422139882,937,937,937,937,0
|
|
20240228,172900,1422139882,937,937,937,937,0
|
|
20240228,172800,1422139882,937,937,937,937,0
|
|
20240228,172700,1422139882,937,937,937,937,0
|
|
20240228,172600,1422139882,937,937,937,937,0
|
|
20240228,172500,1422139882,937,937,937,937,0
|
|
20240228,172400,1422139882,937,937,937,937,0
|
|
20240228,172300,1422139882,937,937,937,937,0
|
|
20240228,172200,1422139882,937,937,937,937,0
|
|
20240228,172100,1422139882,937,937,937,937,0
|
|
20240228,172000,1422139882,937,937,937,937,0
|
|
20240228,171900,1422139882,937,937,937,937,0
|
|
20240228,171800,1422139882,937,937,937,937,0
|
|
20240228,171700,1422139882,937,937,937,937,0
|
|
20240228,171600,1422139882,937,937,937,937,0
|
|
20240228,171500,1422139882,937,937,937,937,0
|
|
20240228,171400,1422139882,937,937,937,937,0
|
|
20240228,171300,1422139882,937,937,937,937,0
|
|
20240228,171200,1422139882,937,937,937,937,0
|
|
20240228,171100,1422139882,937,937,937,937,0
|
|
20240228,171000,1422139882,937,937,937,937,0
|
|
20240228,170900,1422139882,937,937,937,937,0
|
|
20240228,170800,1422139882,937,937,937,937,0
|
|
20240228,170700,1422139882,937,937,937,937,20254
|
|
20240228,170600,1422139882,937,937,937,937,0
|
|
20240228,170500,1422139882,937,937,937,937,0
|
|
20240228,170400,1422139882,937,937,937,937,0
|
|
20240228,170300,1422139882,937,937,937,937,0
|
|
20240228,170200,1422139882,937,937,937,937,0
|
|
20240228,170100,1422139882,937,937,937,937,0
|
|
20240228,170000,1422139882,937,937,937,937,0
|
|
20240228,165900,1422139882,937,937,937,937,0
|
|
20240228,165800,1422139882,937,937,937,937,0
|
|
20240228,165700,1422139882,937,937,937,937,0
|
|
20240228,165600,1422139882,937,937,937,937,0
|
|
20240228,165500,1422139882,937,937,937,937,0
|
|
20240228,165400,1422139882,937,937,937,937,0
|
|
20240228,165300,1422139882,937,937,937,937,0
|
|
20240228,165200,1422139882,937,937,937,937,0
|
|
20240228,165100,1422139882,937,937,937,937,0
|
|
20240228,165000,1422139882,937,937,937,937,0
|
|
20240228,164900,1422139882,937,937,937,937,0
|
|
20240228,164800,1422139882,937,937,937,937,0
|
|
20240228,164700,1422139882,937,937,937,937,0
|
|
20240228,164600,1422139882,937,937,937,937,0
|
|
20240228,164500,1422139882,937,937,937,937,0
|
|
20240228,164400,1422139882,937,937,937,937,0
|
|
20240228,164300,1422139882,937,937,937,937,0
|
|
20240228,164200,1422139882,937,937,937,937,0
|
|
20240228,164100,1422139882,937,937,937,937,0
|
|
20240228,164000,1422139882,937,937,937,937,0
|
|
20240228,163900,1422139882,937,937,937,937,0
|
|
20240228,163800,1422139882,937,937,937,937,0
|
|
20240228,163700,1422139882,937,937,937,937,20254
|
|
20240228,163600,1422139882,937,937,937,937,0
|
|
20240228,163500,1422139882,937,937,937,937,0
|
|
20240228,163400,1422139882,937,937,937,937,0
|
|
20240228,163300,1422139882,937,937,937,937,0
|
|
20240228,163200,1422139882,937,937,937,937,0
|
|
20240228,163100,1422139882,937,937,937,937,0
|
|
20240228,163000,1422139882,937,937,937,937,0
|
|
20240228,162900,1422139882,937,937,937,937,0
|
|
20240228,162800,1422139882,937,937,937,937,0
|
|
20240228,162700,1422139882,937,937,937,937,0
|
|
20240228,162600,1422139882,937,937,937,937,0
|
|
20240228,162500,1422139882,937,937,937,937,0
|
|
20240228,162400,1422139882,937,937,937,937,0
|
|
20240228,162300,1422139882,937,937,937,937,0
|
|
20240228,162200,1422139882,937,937,937,937,0
|
|
20240228,162100,1422139882,937,937,937,937,0
|
|
20240228,162000,1422139882,937,937,937,937,0
|
|
20240228,161900,1422139882,937,937,937,937,0
|
|
20240228,161800,1422139882,937,937,937,937,0
|
|
20240228,161700,1422139882,937,937,937,937,0
|
|
20240228,161600,1422139882,937,937,937,937,0
|
|
20240228,161500,1422139882,937,937,937,937,0
|
|
20240228,161400,1422139882,937,937,937,937,0
|
|
20240228,161300,1422139882,937,937,937,937,0
|
|
20240228,161200,1422139882,937,937,937,937,0
|
|
20240228,161100,1422139882,937,937,937,937,0
|
|
20240228,161000,1422139882,937,937,937,937,0
|
|
20240228,160900,1422139882,937,937,937,937,0
|
|
20240228,160800,1422139882,937,937,937,937,0
|
|
20240228,160700,1422139882,937,937,937,937,20254
|
|
20240228,160600,1422139882,937,937,937,937,0
|
|
20240228,160500,1422139882,937,937,937,937,0
|
|
20240228,160400,1422139882,937,937,937,937,0
|
|
20240228,160300,1422139882,937,937,937,937,0
|
|
20240228,160200,1422139882,937,937,937,937,0
|
|
20240228,160100,1422139882,937,937,937,937,0
|
|
20240228,160000,1422139882,937,937,937,937,0
|
|
20240228,155900,1422139882,937,937,937,937,0
|
|
20240228,155800,1422139882,937,937,937,937,0
|
|
20240228,155700,1422139882,937,937,937,937,0
|
|
20240228,155600,1422139882,937,937,937,937,0
|
|
20240228,155500,1422139882,937,937,937,937,0
|
|
20240228,155400,1422139882,937,937,937,937,0
|
|
20240228,155300,1422139882,937,937,937,937,0
|
|
20240228,155200,1422139882,937,937,937,937,0
|
|
20240228,155100,1422139882,937,937,937,937,0
|
|
20240228,155000,1422139882,937,937,937,937,0
|
|
20240228,154900,1422139882,937,937,937,937,0
|
|
20240228,154800,1422139882,937,937,937,937,0
|
|
20240228,154700,1422139882,937,937,937,937,0
|
|
20240228,154600,1422139882,937,937,937,937,0
|
|
20240228,154500,1422139882,937,937,937,937,0
|
|
20240228,154400,1422139882,937,937,937,937,0
|
|
20240228,154300,1422139882,937,937,937,937,0
|
|
20240228,154200,1422139882,937,937,937,937,0
|
|
20240228,154100,1422139882,937,937,937,937,0
|
|
20240228,154000,1422139882,937,937,937,937,0
|
|
20240228,153900,1422139882,937,937,937,937,0
|
|
20240228,153800,1422139882,937,937,937,937,0
|
|
20240228,153700,1422139882,937,937,937,937,20254
|
|
20240228,153600,1422139882,937,937,937,937,0
|
|
20240228,153500,1422139882,937,937,937,937,0
|
|
20240228,153400,1422139882,937,937,937,937,0
|
|
20240228,153300,1422139882,937,937,937,937,0
|
|
20240228,153200,1422139882,937,937,937,937,0
|
|
20240228,153100,1422139882,937,937,937,937,0
|
|
20240228,153000,1422139882,937,937,937,937,20254
|
|
20240228,152900,1403161884,937,937,937,937,0
|
|
20240228,152800,1403161884,937,937,937,937,0
|
|
20240228,152700,1403161884,937,937,937,937,0
|
|
20240228,152600,1403161884,937,937,937,937,0
|
|
20240228,152500,1403161884,937,937,937,937,0
|
|
20240228,152400,1403161884,937,937,937,937,0
|
|
20240228,152300,1403161884,937,937,937,937,0
|
|
20240228,152200,1403161884,937,937,937,937,0
|
|
20240228,152100,1403161884,937,937,937,937,0
|
|
20240228,152000,1403161884,937,937,937,937,0
|
|
20240228,151900,1403161884,937,935,937,935,2124
|
|
20240228,151800,1401174155,936,936,936,935,12022
|
|
20240228,151700,1389930903,936,938,938,936,2369
|
|
20240228,151600,1387712569,938,938,938,935,10970
|
|
20240228,151500,1377425372,936,936,936,936,408
|
|
20240228,151400,1377043484,938,937,938,936,2090
|
|
20240228,151300,1375085013,937,937,937,937,247
|
|
20240228,151200,1374853574,938,937,938,937,509
|
|
20240228,151100,1374376601,937,935,937,934,6251
|
|
20240228,151000,1368529746,935,934,935,934,2203
|
|
20240228,150900,1366471130,934,934,937,934,1127
|
|
20240228,150800,1365418015,935,938,938,934,7506
|
|
20240228,150700,1358393621,938,938,940,938,1202
|
|
20240228,150600,1357266127,941,941,941,941,0
|
|
20240228,150500,1357266127,941,936,941,936,867
|
|
20240228,150400,1356452916,936,937,938,936,405
|
|
20240228,150300,1356073336,936,938,938,936,1536
|
|
20240228,150200,1354633611,938,937,940,937,3502
|
|
20240228,150100,1351342945,937,937,937,937,237
|
|
20240228,150000,1351120876,941,940,945,937,2357
|
|
20240228,145900,1348902592,940,944,956,940,3951
|
|
20240228,145800,1345147408,943,931,964,931,15487
|
|
20240228,145700,1330379072,930,930,930,930,18
|
|
20240228,145600,1330362332,931,930,931,930,8
|
|
20240228,145500,1330354891,929,929,929,929,5
|
|
20240228,145400,1330350246,929,930,930,927,188
|
|
20240228,145300,1330175545,931,934,934,926,189
|
|
20240228,145200,1329999783,931,931,931,931,0
|
|
20240228,145100,1329999783,931,931,935,931,453
|
|
20240228,145000,1329577892,932,932,932,932,2461
|
|
20240228,144900,1327284240,932,934,934,932,2147
|
|
20240228,144800,1325280028,937,937,937,937,200
|
|
20240228,144700,1325092628,933,934,934,933,500
|
|
20240228,144600,1324626127,932,932,932,932,0
|
|
20240228,144500,1324626127,932,932,932,932,0
|
|
20240228,144400,1324626127,932,939,939,932,6817
|
|
20240228,144300,1318254503,939,940,940,939,976
|
|
20240228,144200,1317337892,943,948,965,943,15758
|
|
20240228,144100,1302330647,937,948,953,937,3168
|
|
20240228,144000,1299322705,963,922,963,921,10502
|
|
20240228,143900,1289444805,926,930,930,926,255
|
|
20240228,143800,1289208668,929,932,942,929,1550
|
|
20240228,143700,1287766525,932,928,951,928,17464
|
|
20240228,143600,1271266604,932,928,932,928,1290
|
|
20240228,143500,1270067288,936,922,936,922,10000
|
|
20240228,143400,1260776022,921,922,922,921,6154
|
|
20240228,143300,1255102035,922,922,922,921,401
|
|
20240228,143200,1254732418,922,915,922,915,4057
|
|
20240228,143100,1251005323,915,917,918,915,261
|
|
20240228,143000,1250766152,918,918,918,918,501
|
|
20240228,142900,1250306234,919,915,919,915,300
|
|
20240228,142800,1250031134,915,915,915,915,24
|
|
20240228,142700,1250009174,915,912,915,912,566
|
|
20240228,142600,1249491687,912,913,913,912,168
|
|
20240228,142500,1249338352,915,913,915,913,1251
|
|
20240228,142400,1248195889,913,913,913,913,96
|
|
20240228,142300,1248108241,915,913,916,913,1619
|
|
20240228,142200,1246627362,913,913,913,913,1026
|
|
20240228,142100,1245690624,913,916,916,913,1908
|
|
20240228,142000,1243946168,916,916,916,916,134
|
|
20240228,141900,1243823424,918,918,918,917,1421
|
|
20240228,141800,1242519106,918,918,919,917,357
|
|
20240228,141700,1242191253,919,914,919,914,1494
|
|
20240228,141600,1240824891,914,913,914,913,313
|
|
20240228,141500,1240538972,913,913,913,912,2388
|
|
20240228,141400,1238360728,912,911,912,908,2081
|
|
20240228,141300,1236466863,906,908,908,906,289
|
|
20240228,141200,1236204794,908,909,909,908,293
|
|
20240228,141100,1235938462,908,907,909,907,2432
|
|
20240228,141000,1233730730,907,908,908,907,1091
|
|
20240228,140900,1232740830,909,908,909,903,11106
|
|
20240228,140800,1222679117,909,912,913,909,5261
|
|
20240228,140700,1217893732,912,912,912,912,63
|
|
20240228,140600,1217836276,913,912,914,912,599
|
|
20240228,140500,1217289945,912,915,915,909,32252
|
|
20240228,140400,1187863029,915,917,917,915,6033
|
|
20240228,140300,1182338377,918,918,918,917,783
|
|
20240228,140200,1181620146,918,922,922,918,11613
|
|
20240228,140100,1170935516,922,924,925,921,3593
|
|
20240228,140000,1167617558,924,924,924,924,404
|
|
20240228,135900,1167244262,923,924,924,922,1432
|
|
20240228,135800,1165922436,923,926,934,923,11131
|
|
20240228,135700,1155633220,925,925,925,925,0
|
|
20240228,135600,1155633220,925,927,927,925,2262
|
|
20240228,135500,1153538764,931,927,931,927,29
|
|
20240228,135400,1153511877,927,933,933,927,19390
|
|
20240228,135300,1135473131,933,937,937,933,29564
|
|
20240228,135200,1107829090,937,937,937,937,19
|
|
20240228,135100,1107811287,937,937,937,937,0
|
|
20240228,135000,1107811287,937,937,938,937,532
|
|
20240228,134900,1107312798,937,937,937,937,1600
|
|
20240228,134800,1105813598,937,937,937,937,11
|
|
20240228,134700,1105803291,937,939,939,937,20891
|
|
20240228,134600,1086227656,939,938,939,938,63
|
|
20240228,134500,1086168557,938,938,938,938,1500
|
|
20240228,134400,1084761557,938,938,938,938,105
|
|
20240228,134300,1084663067,938,943,944,937,7560
|
|
20240228,134200,1077567561,944,944,944,944,0
|
|
20240228,134100,1077567561,944,944,944,944,0
|
|
20240228,134000,1077567561,944,944,944,944,0
|
|
20240228,133900,1077567561,944,943,944,943,52
|
|
20240228,133800,1077518482,944,944,944,944,0
|
|
20240228,133700,1077518482,944,944,944,944,0
|
|
20240228,133600,1077518482,944,944,944,944,200
|
|
20240228,133500,1077329682,945,945,945,945,2
|
|
20240228,133400,1077327792,938,950,952,938,32037
|
|
20240228,133300,1047181671,948,946,951,946,1009
|
|
20240228,133200,1046223994,946,947,947,946,2
|
|
20240228,133100,1046222101,947,947,947,947,1
|
|
20240228,133000,1046221154,946,946,946,946,1
|
|
20240228,132900,1046220208,945,945,945,945,730
|
|
20240228,132800,1045530358,945,945,945,945,0
|
|
20240228,132700,1045530358,945,945,945,945,50
|
|
20240228,132600,1045483108,950,949,950,948,3350
|
|
20240228,132500,1042300780,951,951,951,951,0
|
|
20240228,132400,1042300780,951,949,951,949,2692
|
|
20240228,132300,1039743325,948,947,948,947,1712
|
|
20240228,132200,1038120432,948,940,948,940,2288
|
|
20240228,132100,1035960849,938,938,938,938,0
|
|
20240228,132000,1035960849,938,938,938,938,0
|
|
20240228,131900,1035960849,938,938,938,938,0
|
|
20240228,131800,1035960849,938,938,938,938,0
|
|
20240228,131700,1035960849,938,938,938,938,2
|
|
20240228,131600,1035958973,940,940,940,940,0
|
|
20240228,131500,1035958973,940,940,940,940,13
|
|
20240228,131400,1035946753,940,940,940,940,3
|
|
20240228,131300,1035943933,938,938,938,938,0
|
|
20240228,131200,1035943933,938,939,939,938,1072
|
|
20240228,131100,1034938396,939,939,940,939,103
|
|
20240228,131000,1034841658,939,939,939,939,254
|
|
20240228,130900,1034603152,938,940,940,938,6390
|
|
20240228,130800,1028607773,940,941,941,940,175
|
|
20240228,130700,1028443105,941,941,941,941,28
|
|
20240228,130600,1028416757,941,941,941,941,21
|
|
20240228,130500,1028396996,941,941,941,941,1
|
|
20240228,130400,1028396055,941,941,941,941,1
|
|
20240228,130300,1028395114,941,941,941,941,51
|
|
20240228,130200,1028347123,941,941,941,941,0
|
|
20240228,130100,1028347123,941,941,941,941,11
|
|
20240228,130000,1028336772,938,938,938,938,1
|
|
20240228,125900,1028335834,938,941,941,938,4860
|
|
20240228,125800,1023772032,942,942,942,942,104
|
|
20240228,125700,1023674064,942,942,942,942,4
|
|
20240228,125600,1023670296,942,942,942,942,2
|
|
20240228,125500,1023668412,940,939,940,939,6
|
|
20240228,125400,1023662773,939,939,939,939,0
|
|
20240228,125300,1023662773,939,940,940,939,134
|
|
20240228,125200,1023536814,939,938,939,938,60
|
|
20240228,125100,1023480533,939,939,939,939,315
|
|
20240228,125000,1023184748,938,938,938,938,1304
|
|
20240228,124900,1021961596,938,941,941,938,7004
|
|
20240228,124800,1015375480,941,942,942,941,56
|
|
20240228,124700,1015322783,942,942,942,941,109
|
|
20240228,124600,1015220157,941,941,941,941,1404
|
|
20240228,124500,1013898993,941,942,942,941,150
|
|
20240228,124400,1013757842,943,943,943,943,1
|
|
20240228,124300,1013756899,944,942,944,942,1567
|
|
20240228,124200,1012279281,941,941,941,941,0
|
|
20240228,124100,1012279281,941,945,945,941,20018
|
|
20240228,124000,993420472,945,945,945,945,502
|
|
20240228,123900,992946082,946,947,947,946,3
|
|
20240228,123800,992943243,947,947,947,947,7
|
|
20240228,123700,992936614,947,948,948,947,1269
|
|
20240228,123600,991734866,948,945,964,945,8139
|
|
20240228,123500,983939180,944,944,944,944,3
|
|
20240228,123400,983936348,941,941,941,941,0
|
|
20240228,123300,983936348,941,942,942,938,87
|
|
20240228,123200,983854498,942,938,942,938,51
|
|
20240228,123100,983806468,942,942,942,942,0
|
|
20240228,123000,983806468,942,939,942,939,860
|
|
20240228,122900,982998925,939,939,939,939,70
|
|
20240228,122800,982933195,939,941,944,939,673
|
|
20240228,122700,982301172,940,941,941,940,686
|
|
20240228,122600,981656071,940,940,940,940,0
|
|
20240228,122500,981656071,940,940,940,940,0
|
|
20240228,122400,981656071,940,940,940,940,0
|
|
20240228,122300,981656071,940,940,940,940,0
|
|
20240228,122200,981656071,940,941,941,940,1000
|
|
20240228,122100,980715777,955,940,955,940,2965
|
|
20240228,122000,977908085,940,940,940,940,10
|
|
20240228,121900,977898685,940,938,940,938,492
|
|
20240228,121800,977436709,938,938,938,938,0
|
|
20240228,121700,977436709,938,938,938,938,85
|
|
20240228,121600,977356979,938,938,938,938,0
|
|
20240228,121500,977356979,938,938,938,938,0
|
|
20240228,121400,977356979,938,938,938,938,0
|
|
20240228,121300,977356979,938,938,938,938,0
|
|
20240228,121200,977356979,938,938,938,938,458
|
|
20240228,121100,976927375,940,940,940,938,414
|
|
20240228,121000,976538922,939,938,939,938,565
|
|
20240228,120900,976008945,938,941,942,938,10622
|
|
20240228,120800,966042410,945,944,945,943,300
|
|
20240228,120700,965758921,947,947,947,947,100
|
|
20240228,120600,965664221,947,947,947,947,0
|
|
20240228,120500,965664221,947,947,947,947,1
|
|
20240228,120400,965663274,950,941,950,941,3740
|
|
20240228,120300,962122447,941,947,947,939,612
|
|
20240228,120200,961546151,958,942,968,942,10565
|
|
20240228,120100,951366520,937,945,945,937,7889
|
|
20240228,120000,943956456,947,948,948,947,257
|
|
20240228,115900,943712857,962,945,962,939,5723
|
|
20240228,115800,938261742,955,955,955,955,182
|
|
20240228,115700,938087932,956,951,961,951,1942
|
|
20240228,115600,936230212,951,941,951,941,265
|
|
20240228,115500,935978773,949,948,949,948,3006
|
|
20240228,115400,933126154,948,944,948,943,1692
|
|
20240228,115300,931525855,941,939,942,939,371
|
|
20240228,115200,931176939,939,939,939,939,7429
|
|
20240228,115100,924201108,938,938,938,938,0
|
|
20240228,115000,924201108,938,938,938,938,2
|
|
20240228,114900,924199232,938,938,939,938,1091
|
|
20240228,114800,923174874,938,938,939,938,829
|
|
20240228,114700,922396452,938,936,938,936,13
|
|
20240228,114600,922384269,936,936,936,936,40
|
|
20240228,114500,922346829,936,935,936,935,3
|
|
20240228,114400,922344023,935,936,936,935,74
|
|
20240228,114300,922274760,935,935,935,935,1
|
|
20240228,114200,922273825,935,935,935,935,1
|
|
20240228,114100,922272890,935,936,936,935,35
|
|
20240228,114000,922240164,937,938,938,937,2
|
|
20240228,113900,922238289,936,936,936,936,0
|
|
20240228,113800,922238289,936,934,936,934,562
|
|
20240228,113700,921712955,934,934,934,934,109
|
|
20240228,113600,921611149,933,935,935,933,10822
|
|
20240228,113500,911504467,936,936,936,936,1762
|
|
20240228,113400,909855235,935,938,938,935,10058
|
|
20240228,113300,900441462,938,938,938,938,0
|
|
20240228,113200,900441462,938,938,938,938,0
|
|
20240228,113100,900441462,938,938,938,938,2
|
|
20240228,113000,900439586,938,938,938,938,2
|
|
20240228,112900,900437710,937,937,938,937,62
|
|
20240228,112800,900379615,937,937,937,937,774
|
|
20240228,112700,899654377,938,938,938,937,29
|
|
20240228,112600,899627200,937,937,938,937,74
|
|
20240228,112500,899557861,937,938,938,937,630
|
|
20240228,112400,898966951,940,940,940,940,0
|
|
20240228,112300,898966951,940,940,940,940,184
|
|
20240228,112200,898793991,940,940,940,940,77
|
|
20240228,112100,898721611,940,940,940,940,37
|
|
20240228,112000,898686831,941,939,941,939,976
|
|
20240228,111900,897769409,939,939,939,939,39
|
|
20240228,111800,897732788,940,940,940,940,500
|
|
20240228,111700,897262788,940,940,940,940,575
|
|
20240228,111600,896722288,936,935,938,935,1615
|
|
20240228,111500,895208808,935,934,935,932,1397
|
|
20240228,111400,893903884,933,932,933,932,470
|
|
20240228,111300,893465393,933,933,933,932,425
|
|
20240228,111200,893068932,933,932,933,932,71
|
|
20240228,111100,893002750,932,932,932,932,1662
|
|
20240228,111000,891453766,932,932,932,932,28
|
|
20240228,110900,891427670,932,932,932,932,66
|
|
20240228,110800,891366158,931,933,933,931,1055
|
|
20240228,110700,890383837,933,935,935,932,488
|
|
20240228,110600,889929001,932,932,932,932,484
|
|
20240228,110500,889477913,932,932,932,932,631
|
|
20240228,110400,888889821,932,937,937,932,12595
|
|
20240228,110300,877120380,937,938,938,937,4096
|
|
20240228,110200,873278484,938,938,938,938,58
|
|
20240228,110100,873224080,938,937,938,937,145
|
|
20240228,110000,873088214,937,941,941,937,1442
|
|
20240228,105900,871732999,941,941,942,941,517
|
|
20240228,105800,871246500,942,942,942,942,1178
|
|
20240228,105700,870136824,945,945,945,945,2
|
|
20240228,105600,870134934,948,948,948,948,0
|
|
20240228,105500,870134934,948,948,948,948,0
|
|
20240228,105400,870134934,948,948,948,948,0
|
|
20240228,105300,870134934,948,948,948,948,1100
|
|
20240228,105200,869092134,948,948,948,948,16
|
|
20240228,105100,869076966,949,949,949,949,0
|
|
20240228,105000,869076966,949,943,949,943,116
|
|
20240228,104900,868967115,940,940,940,940,0
|
|
20240228,104800,868967115,940,940,940,940,0
|
|
20240228,104700,868967115,940,940,940,940,0
|
|
20240228,104600,868967115,940,941,941,940,911
|
|
20240228,104500,868110365,945,944,945,944,228
|
|
20240228,104400,867894996,945,945,945,945,0
|
|
20240228,104300,867894996,945,945,945,945,0
|
|
20240228,104200,867894996,945,945,945,945,0
|
|
20240228,104100,867894996,945,945,945,945,0
|
|
20240228,104000,867894996,945,948,948,945,2501
|
|
20240228,103900,865531302,948,948,948,948,1578
|
|
20240228,103800,864035358,948,947,948,947,467
|
|
20240228,103700,863592842,943,940,943,940,4672
|
|
20240228,103600,859194549,940,934,940,934,113
|
|
20240228,103500,859088977,934,933,934,933,568
|
|
20240228,103400,858558983,933,936,936,933,2447
|
|
20240228,103300,856274085,934,935,935,934,1584
|
|
20240228,103200,854794427,934,942,942,933,11777
|
|
20240228,103100,843759348,943,944,944,943,1145
|
|
20240228,103000,842678612,944,952,953,944,18659
|
|
20240228,102900,825019769,953,953,953,953,0
|
|
20240228,102800,825019769,953,955,955,953,588
|
|
20240228,102700,824458829,955,954,955,954,253
|
|
20240228,102600,824217274,955,952,955,952,506
|
|
20240228,102500,823734053,950,946,950,946,864
|
|
20240228,102400,822915985,946,946,946,946,50
|
|
20240228,102300,822868685,945,945,945,945,0
|
|
20240228,102200,822868685,945,945,945,945,1262
|
|
20240228,102100,821676095,945,947,947,945,3041
|
|
20240228,102000,818801745,947,947,947,947,23
|
|
20240228,101900,818779964,947,954,954,947,78
|
|
20240228,101800,818705818,947,947,947,947,1
|
|
20240228,101700,818704871,950,950,950,950,0
|
|
20240228,101600,818704871,950,951,951,946,8444
|
|
20240228,101500,810707465,953,953,953,953,351
|
|
20240228,101400,810372962,953,954,954,953,463
|
|
20240228,101300,809931722,954,954,954,954,36
|
|
20240228,101200,809897378,954,949,955,949,4388
|
|
20240228,101100,805717765,945,943,945,943,568
|
|
20240228,101000,805181606,943,947,947,943,3983
|
|
20240228,100900,801420726,947,949,949,947,3035
|
|
20240228,100800,798542535,949,949,951,949,1101
|
|
20240228,100700,797497666,949,951,951,949,710
|
|
20240228,100600,796823868,950,951,951,948,313
|
|
20240228,100500,796526532,951,948,951,945,92
|
|
20240228,100400,796439375,948,945,952,944,1624
|
|
20240228,100300,794899067,945,952,952,945,1218
|
|
20240228,100200,793746531,953,953,953,953,293
|
|
20240228,100100,793467302,948,955,955,948,312
|
|
20240228,100000,793171311,951,955,955,951,345
|
|
20240228,095900,792842636,955,951,955,951,2051
|
|
20240228,095800,790890579,951,945,951,945,4725
|
|
20240228,095700,786406132,951,943,951,938,12165
|
|
20240228,095600,774856055,943,952,956,933,41874
|
|
20240228,095500,735319205,955,958,958,952,14295
|
|
20240228,095400,721698261,953,964,964,953,4478
|
|
20240228,095300,717416369,964,956,964,955,11456
|
|
20240228,095200,706454582,956,966,968,955,11732
|
|
20240228,095100,695206838,966,982,982,966,4136
|
|
20240228,095000,691192115,975,983,983,968,24881
|
|
20240228,094900,666832787,977,967,981,960,12333
|
|
20240228,094800,654874649,968,975,975,967,20933
|
|
20240228,094700,634552417,975,983,985,975,14543
|
|
20240228,094600,620326541,982,985,985,978,21181
|
|
20240228,094500,599542210,985,990,995,984,11882
|
|
20240228,094400,587779029,990,975,991,972,40760
|
|
20240228,094300,547630003,980,1001,1011,971,114042
|
|
20240228,094200,434357328,1000,1000,1000,1000,0
|
|
20240228,094100,434357328,1000,996,1002,988,27208
|
|
20240228,094000,407188817,989,984,997,980,24573
|
|
20240228,093900,382889829,984,985,985,979,26141
|
|
20240228,093800,357228559,984,955,984,955,55132
|
|
20240228,093700,303571307,955,966,966,951,10375
|
|
20240228,093600,293658134,966,958,967,957,22410
|
|
20240228,093500,272094176,959,958,959,957,5155
|
|
20240228,093400,267157575,957,951,957,951,8456
|
|
20240228,093300,259101812,952,946,952,946,1582
|
|
20240228,093200,257603951,946,946,951,946,1101
|
|
20240228,093100,256561905,946,954,956,946,6306
|
|
20240228,093000,250551055,954,948,959,948,22693
|
|
20240228,092900,228926453,948,950,951,945,6191
|
|
20240228,092800,223065468,948,945,948,943,16353
|
|
20240228,092700,207572712,945,939,945,939,1110
|
|
20240228,092600,206523822,944,938,945,938,7873
|
|
20240228,092500,199088591,938,929,944,929,21610
|
|
20240228,092400,178838843,929,925,933,925,10232
|
|
20240228,092300,169334171,927,922,927,922,24185
|
|
20240228,092200,146984434,922,921,922,921,225
|
|
20240228,092100,146777084,921,921,921,921,1025
|
|
20240228,092000,145833059,921,916,921,916,636
|
|
20240228,091900,145249031,912,912,912,912,299
|
|
20240228,091800,144976343,912,912,913,912,652
|
|
20240228,091700,144381322,913,910,913,909,13221
|
|
20240228,091600,132323422,909,913,913,909,6970
|
|
20240228,091500,125973197,913,910,913,910,11797
|
|
20240228,091400,115216011,910,913,913,910,5497
|
|
20240228,091300,110201054,913,914,914,912,7494
|
|
20240228,091200,103356256,914,917,917,914,7692
|
|
20240228,091100,96313297,924,920,924,920,200
|
|
20240228,091000,96128650,924,922,926,916,6173
|
|
20240228,090900,90444318,922,920,922,920,3868
|
|
20240228,090800,86879659,920,922,922,920,46
|
|
20240228,090700,86837265,922,913,922,907,16489
|
|
20240228,090600,71740250,913,912,913,912,1073
|
|
20240228,090500,70760651,912,910,912,904,12515
|
|
20240228,090400,59433593,905,911,917,900,12243
|
|
20240228,090300,48364660,911,900,911,900,19299
|
|
20240228,090200,30879782,900,914,914,900,22572
|
|
20240228,090100,10311593,922,913,922,913,1013
|
|
20240228,090000,9384600,911,911,911,911,10250
|